Hot Features
프리미엄
BB ETF Indice Futuro De Boi Gordo B3 Fdo De Indice (BBOI11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -4.10022779043 | 8.78 | 8.88 | 8.41 | 14506 | 8.81203538 | FU |
| 4 | 0.62 | 7.94871794872 | 7.8 | 8.88 | 7.69 | 25202 | 8.52525392 | FU |
| 12 | 0.29 | 3.56703567036 | 8.13 | 9.06 | 7.5 | 22875 | 8.50501642 | FU |
| 26 | 0.85 | 11.2285336856 | 7.57 | 9.8 | 7.18 | 18640 | 8.46045963 | FU |
| 52 | 1.35 | 19.0947666195 | 7.07 | 9.8 | 6.4 | 14552 | 7.95976193 | FU |
| 156 | -1.13 | -11.832460733 | 9.55 | 10 | 6.4 | 14134 | 7.97493186 | FU |
| 260 | -1.13 | -11.832460733 | 9.55 | 10 | 6.4 | 14134 | 7.97493186 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738272540 | 8.44 | -0.01 | -0.12 | 8.45 | 8.5 | 8.41 | 1249 |
| 1738186200 | 8.45 | -0.06 | -0.71 | 8.5 | 8.64 | 8.45 | 4131 |
| 1738099740 | 8.51 | -0.09 | -1.05 | 8.6 | 8.6 | 8.46 | 840 |
| 1738013340 | 8.6 | -0.28 | -3.15 | 8.8699999 | 8.88 | 8.6 | 8189 |
| 1737754200 | 8.88 | 0.1 | 1.14 | 8.78 | 8.88 | 8.61 | 58123 |
| 1737667740 | 8.78 | 0.08 | 0.92 | 8.7 | 8.7899999 | 8.42 | 54860 |
| 1737581400 | 8.7 | 0.01 | 0.12 | 8.69 | 8.78 | 8.35 | 35235 |
| 1737495000 | 8.69 | 0.01 | 0.12 | 8.68 | 8.69 | 8.5 | 16373 |
| 1737408600 | 8.68 | 0.34 | 4.08 | 8.34 | 8.68 | 8.31 | 40363 |
| 1737149400 | 8.34 | -0.26 | -3.02 | 8.45 | 8.6 | 8.31 | 19875 |
| 1737062940 | 8.6 | 0.18 | 2.14 | 8.31 | 8.6 | 8.31 | 39725 |
| 1736976540 | 8.42 | 0 | 0.00 | 8.33 | 8.59 | 8.33 | 30176 |
| 1736890140 | 8.42 | 0.02 | 0.24 | 8.49 | 8.59 | 8.42 | 20255 |
| 1736803740 | 8.4 | 0 | 0.00 | 8.5 | 8.59 | 8.3 | 73407 |
| 1736544540 | 8.4 | 0.1 | 1.20 | 8.2 | 8.45 | 8.18 | 33209 |
| 1736458140 | 8.3 | -0.06 | -0.72 | 8.45 | 8.5 | 8.3 | 23092 |
| 1736371740 | 8.36 | 0.16 | 1.95 | 8.2 | 8.5 | 8.16 | 15391 |
| 1736285400 | 8.2 | 0.1 | 1.23 | 8.1 | 8.25 | 7.98 | 12998 |
| 1736198940 | 8.1 | 0.26 | 3.32 | 7.9 | 8.1 | 7.86 | 22495 |
| 1735939740 | 7.84 | 0.12 | 1.55 | 7.8 | 7.84 | 7.69 | 4095 |
| 1735853400 | 7.72 | 0.02 | 0.26 | 7.54 | 7.75 | 7.54 | 18993 |
| 1735594200 | 7.7 | -0.1 | -1.28 | 7.9 | 7.9 | 7.7 | 6932 |
| 1735334940 | 7.8 | -0.01 | -0.13 | 7.89 | 7.99 | 7.74 | 11488 |
| 1735248540 | 7.81 | -0.2 | -2.50 | 8.01 | 8.06 | 7.5 | 10660 |
| 1734989340 | 8.01 | 0.05 | 0.63 | 8.02 | 8.05 | 7.96 | 5447 |
| 1734730200 | 7.96 | 0.05 | 0.63 | 7.91 | 8.02 | 7.9 | 13711 |
| 1734643800 | 7.91 | -0.04 | -0.50 | 7.95 | 8.0399999 | 7.87 | 6383 |
| 1734557400 | 7.95 | -0.09 | -1.12 | 8 | 8.0399999 | 7.95 | 5659 |
| 1734470940 | 8.0399999 | 0 | 0.00 | 8 | 8.05 | 7.97 | 7313 |
| 1734384540 | 8.0399999 | 0.01 | 0.12 | 8.03 | 8.08 | 7.97 | 14549 |
| 1734125340 | 8.03 | -0.07 | -0.86 | 8.11 | 8.11 | 8.01 | 20048 |
| 1734039000 | 8.1 | -0.1 | -1.22 | 8.1 | 8.26 | 8.1 | 9421 |
| 1733952540 | 8.2 | -0.09 | -1.09 | 8.1 | 8.27 | 8.1 | 10770 |
| 1733866140 | 8.2899999 | 0.27 | 3.37 | 8 | 8.5 | 8 | 22420 |
| 1733779740 | 8.02 | -0.05 | -0.62 | 8.07 | 8.19 | 8.01 | 11301 |
| 1733520600 | 8.07 | -0.13 | -1.59 | 8.2 | 8.28 | 8.07 | 13852 |
| 1733434200 | 8.2 | 0.1 | 1.23 | 8.13 | 8.41 | 8.1 | 41105 |
| 1733347800 | 8.1 | -0.63 | -7.22 | 8.5 | 8.58 | 8.1 | 21110 |
| 1733261340 | 8.73 | -0.07 | -0.80 | 8.7899999 | 8.7899999 | 8.61 | 16069 |
| 1733174940 | 8.8 | 0.19 | 2.21 | 8.63 | 8.91 | 8.63 | 39708 |
| 1732915740 | 8.61 | -0.27 | -3.04 | 8.9 | 8.98 | 8.61 | 57477 |
| 1732829400 | 8.88 | -0.06 | -0.67 | 8.94 | 8.94 | 8.3 | 20519 |
| 1732743000 | 8.94 | -0.05 | -0.56 | 8.98 | 9.06 | 8.86 | 82109 |
| 1732656600 | 8.99 | 0.31 | 3.57 | 8.78 | 9 | 8.73 | 51122 |
| 1732570140 | 8.68 | 0.03 | 0.35 | 8.74 | 8.9 | 8.61 | 28721 |
| 1732310940 | 8.65 | -0.1 | -1.14 | 8.74 | 8.77 | 8.6199999 | 20268 |
| 1732224600 | 8.75 | 0.12 | 1.39 | 8.88 | 8.88 | 8.55 | 51436 |
| 1732051800 | 8.63 | 0.13 | 1.53 | 8.63 | 8.7 | 8.55 | 26759 |
| 1731965340 | 8.5 | 0.2 | 2.41 | 8.3 | 8.6 | 7.9 | 22524 |
| 1731619800 | 8.3 | -0.2 | -2.35 | 8.26 | 8.5 | 8.2 | 11349 |
| 1731533400 | 8.5 | 0 | 0.00 | 8.5 | 8.63 | 8.45 | 4238 |
| 1731446940 | 8.5 | -0.1 | -1.16 | 8.59 | 8.63 | 8.41 | 12655 |
| 1731360540 | 8.6 | 0.5 | 6.17 | 8.55 | 8.6 | 8.14 | 23638 |
| 1731101400 | 8.1 | -0.03 | -0.37 | 8.13 | 8.2 | 8.1 | 13767 |
| 1731014940 | 8.13 | -0.07 | -0.85 | 8.2 | 8.2 | 8.09 | 18935 |
| 1730928600 | 8.2 | 0.03 | 0.37 | 8.15 | 8.3 | 8.15 | 7638 |
| 1730842200 | 8.17 | -0.09 | -1.09 | 8.2 | 8.32 | 8.17 | 23377 |
| 1730755800 | 8.26 | 0.04 | 0.49 | 8.31 | 8.49 | 8.22 | 12122 |
| 1730496600 | 8.22 | -0.44 | -5.08 | 8.66 | 8.8 | 8.22 | 40752 |
| 1730410200 | 8.66 | -0.04 | -0.46 | 8.8 | 8.81 | 8.53 | 18137 |
